Lennar Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	52.440	53.170	52.100	53.070	46.076	5,484,714
2018-06-13	54.450	54.450	51.750	52.490	45.573	5,956,071
2018-06-12	53.840	54.820	53.660	54.680	47.474	2,555,539
2018-06-11	54.000	54.470	53.450	53.700	46.623	2,951,694
2018-06-08	52.430	54.150	52.340	54.000	46.884	3,730,370
2018-06-07	52.400	53.100	52.070	52.440	45.529	2,554,506
2018-06-06	51.860	52.330	50.800	52.290	45.399	3,076,997
2018-06-05	51.660	52.870	51.660	52.000	45.147	3,642,565
2018-06-04	51.910	52.300	51.620	52.070	45.208	3,260,458
2018-06-01	52.000	52.060	50.690	51.620	44.817	3,947,093
2018-05-31	52.550	52.670	51.660	51.740	44.921	3,455,178
2018-05-30	53.470	53.600	52.390	52.500	45.581	2,459,883
2018-05-29	53.060	54.180	52.970	53.290	46.267	3,159,844
2018-05-25	51.740	53.750	51.700	53.390	46.354	4,445,929
2018-05-24	51.720	52.140	50.940	51.460	44.678	2,916,572
2018-05-23	50.360	51.840	50.210	51.750	44.930	3,918,789
2018-05-22	51.410	51.810	50.740	50.870	44.166	4,495,513
2018-05-21	52.290	53.020	51.990	52.270	45.382	2,550,684
2018-05-18	51.300	52.380	51.050	52.030	45.173	2,599,028
2018-05-17	50.980	51.640	50.950	51.300	44.540	2,617,002
2018-05-16	51.110	51.570	50.000	50.970	44.253	6,356,359
2018-05-15	53.680	53.970	50.870	51.210	44.461	5,683,979
2018-05-14	54.360	54.720	54.040	54.290	47.135	2,714,208
2018-05-11	54.230	55.130	54.180	54.290	47.135	2,096,783
2018-05-10	53.910	54.540	53.720	54.190	47.049	2,500,893
2018-05-09	54.520	54.770	53.030	53.610	46.545	3,044,044
2018-05-08	54.290	54.690	53.940	54.430	47.257	2,627,849
2018-05-07	54.600	54.790	54.020	54.330	47.170	3,991,202
2018-05-04	53.380	54.900	52.840	54.440	47.266	3,528,935
2018-05-03	53.260	53.750	52.630	53.630	46.562	2,655,740
2018-05-02	53.840	54.290	53.130	53.250	46.233	3,135,878
2018-05-01	52.810	54.520	52.440	53.910	46.806	5,874,774
2018-04-30	54.750	55.050	52.860	52.890	45.920	4,258,026
2018-04-27	54.250	55.400	54.180	54.850	47.622	3,451,666
2018-04-26	54.580	54.600	53.020	54.290	47.135	5,660,220
2018-04-25	53.550	53.970	52.850	53.910	46.806	4,621,229
2018-04-24	55.030	55.490	53.330	53.470	46.424	4,935,364
2018-04-23	54.620	55.150	54.030	54.460	47.248	3,230,501
2018-04-20	55.750	56.350	54.410	54.620	47.387	4,548,092
2018-04-19	57.520	57.570	54.200	55.620	48.255	7,431,712
2018-04-18	57.800	58.490	57.450	57.640	50.007	2,716,583
2018-04-17	57.520	58.040	57.270	57.530	49.912	3,307,356
2018-04-16	57.230	57.920	56.490	57.130	49.565	3,413,755
2018-04-13	56.870	57.650	55.900	56.940	49.400	6,476,807
2018-04-12	58.490	58.610	56.500	56.750	49.235	6,397,679
2018-04-11	59.530	60.440	58.040	58.190	50.484	4,942,079
2018-04-10	61.610	61.630	59.750	60.090	52.133	6,038,711
2018-04-09	61.670	62.160	60.750	60.780	52.731	3,709,503
2018-04-06	63.140	63.780	60.360	61.580	53.425	7,594,823
2018-04-05	63.460	64.900	62.680	64.000	55.525	7,175,425
2018-04-04	58.530	64.080	58.010	62.820	54.501	19,174,856
2018-04-03	57.080	57.820	55.480	57.090	49.530	5,853,908
2018-04-02	58.710	58.710	55.870	56.830	49.304	5,450,625
2018-03-29	58.820	59.200	58.690	58.940	51.135	4,246,456
2018-03-28	58.910	59.450	58.610	58.760	50.979	3,150,237
2018-03-27	59.390	59.400	58.250	58.670	50.901	3,022,971
2018-03-26	59.040	59.400	58.330	59.210	51.369	2,498,001
2018-03-23	59.170	60.260	58.010	58.060	50.372	3,682,542
2018-03-22	59.300	60.410	58.630	58.680	50.909	3,091,459
2018-03-21	59.030	60.570	58.700	59.900	51.968	3,216,039

← NewerPage 36 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-01-21	1033:1000
2017-11-09	1017:1000
2004-01-21	2:1
1994-04-21	3:2
1992-02-26	2:1

Dividends

Ex-date	Amount
2026-10-07	0.5000 USD
2026-07-10	0.5000 USD
2026-04-22	0.5000 USD
2026-02-04	0.5000 USD
2025-10-10	0.5000 USD
2025-07-03	0.5000 USD
2025-04-23	0.5000 USD
2025-01-29	0.5000 USD
2024-10-09	0.5000 USD
2024-07-05	0.5000 USD
2024-04-23	0.5000 USD
2024-01-23	0.5000 USD
2023-10-11	0.3750 USD
2023-07-06	0.3750 USD
2023-04-25	0.3750 USD
2023-01-26	0.3750 USD
2022-10-12	0.3750 USD
2022-07-06	0.3750 USD
2022-04-25	0.3750 USD
2022-01-26	0.3750 USD
2021-10-13	0.2500 USD
2021-07-01	0.2500 USD
2021-04-20	0.2500 USD
2021-01-28	0.2500 USD
2020-10-15	0.2500 USD
2020-07-09	0.1250 USD
2020-04-20	0.1250 USD
2020-01-23	0.1250 USD
2019-10-17	0.0400 USD
2019-07-10	0.0400 USD
2019-04-23	0.0400 USD
2019-01-24	0.0400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.